Identifier on Kucoin: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-16 |
13.2376 USDT |
35,137.4270 |
12.6060 USDT |
12.2920 USDT |
14.2190 USDT |
13.6580 USDT |
| 2023-03-15 |
13.2223 USDT |
28,736.7041 |
13.9150 USDT |
12.2360 USDT |
14.2280 USDT |
12.6270 USDT |
| 2023-03-14 |
13.6417 USDT |
47,384.1151 |
13.1870 USDT |
12.7570 USDT |
14.5400 USDT |
13.7550 USDT |
| 2023-03-13 |
13.1462 USDT |
52,089.1310 |
13.0270 USDT |
12.3620 USDT |
14.8030 USDT |
13.2300 USDT |
| 2023-03-12 |
12.2391 USDT |
13,718.3191 |
12.0830 USDT |
11.8250 USDT |
12.8620 USDT |
12.7570 USDT |
| 2023-03-11 |
12.0519 USDT |
19,882.8848 |
12.4350 USDT |
11.5000 USDT |
12.7070 USDT |
11.9420 USDT |
| 2023-03-10 |
12.1164 USDT |
16,745.7201 |
12.1320 USDT |
11.5120 USDT |
12.4910 USDT |
12.3530 USDT |
| 2023-03-09 |
12.5398 USDT |
24,740.5699 |
12.8400 USDT |
11.8730 USDT |
13.3200 USDT |
12.0190 USDT |
| 2023-03-08 |
13.2745 USDT |
13,505.6144 |
13.8850 USDT |
12.8400 USDT |
13.9260 USDT |
13.0060 USDT |
| 2023-03-07 |
13.7773 USDT |
13,613.0362 |
13.8310 USDT |
13.3320 USDT |
14.1900 USDT |
13.6070 USDT |
| 2023-03-06 |
13.7917 USDT |
12,276.9563 |
13.8200 USDT |
13.5200 USDT |
14.0760 USDT |
13.8610 USDT |
| 2023-03-05 |
13.9959 USDT |
10,856.1924 |
14.0370 USDT |
13.7510 USDT |
14.2720 USDT |
14.0720 USDT |
| 2023-03-04 |
14.0435 USDT |
14,439.1505 |
14.2140 USDT |
13.7650 USDT |
14.3540 USDT |
13.8910 USDT |
| 2023-03-03 |
14.4791 USDT |
32,231.8124 |
15.6370 USDT |
14.1060 USDT |
15.6370 USDT |
14.2290 USDT |
| 2023-03-02 |
15.6352 USDT |
23,188.0155 |
16.1000 USDT |
15.2130 USDT |
16.2340 USDT |
15.5230 USDT |
| 2023-03-01 |
15.8790 USDT |
22,228.0380 |
15.2560 USDT |
15.1870 USDT |
16.2440 USDT |
15.9770 USDT |
| 2023-02-28 |
15.9242 USDT |
22,595.5782 |
16.3430 USDT |
15.5300 USDT |
16.4220 USDT |
15.5570 USDT |
| 2023-02-27 |
16.2987 USDT |
20,455.8909 |
16.3620 USDT |
15.8900 USDT |
16.8140 USDT |
16.3460 USDT |
| 2023-02-26 |
15.6113 USDT |
23,570.5941 |
15.0520 USDT |
14.8970 USDT |
16.2940 USDT |
16.1800 USDT |
| 2023-02-25 |
15.3094 USDT |
11,204.1058 |
15.7200 USDT |
15.0130 USDT |
15.7440 USDT |
15.0170 USDT |
| 2023-02-24 |
16.2768 USDT |
33,187.7789 |
16.3210 USDT |
15.5110 USDT |
16.8880 USDT |
15.7130 USDT |
| 2023-02-23 |
16.4444 USDT |
27,847.0772 |
16.3040 USDT |
15.9840 USDT |
16.7900 USDT |
16.2060 USDT |
| 2023-02-22 |
15.9550 USDT |
36,672.9285 |
16.4430 USDT |
15.5520 USDT |
16.4600 USDT |
15.7320 USDT |
| 2023-02-21 |
16.8173 USDT |
43,034.9623 |
17.7200 USDT |
16.0810 USDT |
17.7830 USDT |
16.5700 USDT |
| 2023-02-20 |
17.4331 USDT |
89,144.5819 |
16.4670 USDT |
16.3140 USDT |
18.1450 USDT |
17.4720 USDT |
| 2023-02-19 |
16.3378 USDT |
52,785.5895 |
16.0680 USDT |
15.6110 USDT |
17.0110 USDT |
16.4530 USDT |
| 2023-02-18 |
15.8557 USDT |
28,180.5588 |
15.3900 USDT |
15.2010 USDT |
16.5000 USDT |
15.9780 USDT |
| 2023-02-17 |
14.9247 USDT |
18,066.5115 |
14.5080 USDT |
14.4400 USDT |
15.4520 USDT |
15.4230 USDT |
| 2023-02-16 |
15.7811 USDT |
40,320.1814 |
15.4580 USDT |
14.9330 USDT |
16.3950 USDT |
15.0890 USDT |
| 2023-02-15 |
14.7397 USDT |
20,064.6123 |
14.4770 USDT |
14.2610 USDT |
15.3850 USDT |
15.3670 USDT |
| 2023-02-14 |
14.1330 USDT |
18,210.7209 |
13.8590 USDT |
13.5940 USDT |
14.6040 USDT |
14.4460 USDT |
| 2023-02-13 |
13.6951 USDT |
22,812.8667 |
14.1380 USDT |
13.3250 USDT |
14.2320 USDT |
13.6270 USDT |
| 2023-02-12 |
14.3304 USDT |
24,296.4940 |
14.4380 USDT |
13.8510 USDT |
14.6640 USDT |
14.1620 USDT |
| 2023-02-11 |
14.1509 USDT |
14,786.0913 |
13.9640 USDT |
13.7920 USDT |
14.4540 USDT |
14.4530 USDT |
| 2023-02-10 |
13.9579 USDT |
25,545.3166 |
13.9760 USDT |
13.6650 USDT |
14.1690 USDT |
13.9020 USDT |
| 2023-02-09 |
14.6885 USDT |
44,009.8888 |
15.3980 USDT |
13.6750 USDT |
15.5070 USDT |
14.0630 USDT |
| 2023-02-08 |
15.8014 USDT |
18,464.5209 |
16.0610 USDT |
15.1680 USDT |
16.2150 USDT |
15.2450 USDT |
| 2023-02-07 |
15.5457 USDT |
35,740.6521 |
14.8230 USDT |
14.7780 USDT |
16.1080 USDT |
16.0590 USDT |
| 2023-02-06 |
15.1120 USDT |
9,779.9312 |
15.2720 USDT |
14.6210 USDT |
15.4160 USDT |
15.2410 USDT |
| 2023-02-05 |
15.3231 USDT |
42,713.0553 |
15.9580 USDT |
14.7120 USDT |
16.1410 USDT |
15.1330 USDT |
| 2023-02-04 |
16.2625 USDT |
12,807.0671 |
16.5630 USDT |
15.9630 USDT |
16.8590 USDT |
16.0840 USDT |
| 2023-02-03 |
16.0702 USDT |
33,523.2102 |
16.2780 USDT |
15.6950 USDT |
16.4130 USDT |
16.2340 USDT |
| 2023-02-02 |
16.8127 USDT |
26,821.3851 |
16.3390 USDT |
16.2270 USDT |
17.3060 USDT |
16.8300 USDT |
| 2023-02-01 |
15.6581 USDT |
18,478.7527 |
15.9220 USDT |
14.9580 USDT |
16.2720 USDT |
16.0450 USDT |
| 2023-01-31 |
16.0137 USDT |
16,103.8587 |
16.1880 USDT |
15.7040 USDT |
16.5310 USDT |
15.9790 USDT |
| 2023-01-30 |
15.4755 USDT |
23,426.8235 |
16.0960 USDT |
14.9000 USDT |
16.2470 USDT |
15.4930 USDT |
| 2023-01-29 |
16.1412 USDT |
10,262.1763 |
15.9500 USDT |
15.5820 USDT |
16.4780 USDT |
16.1780 USDT |
| 2023-01-28 |
16.4166 USDT |
12,213.0245 |
16.7770 USDT |
15.8520 USDT |
16.9200 USDT |
15.9660 USDT |
| 2023-01-27 |
16.1952 USDT |
43,221.5016 |
15.3040 USDT |
14.8280 USDT |
17.0560 USDT |
16.5950 USDT |
| 2023-01-26 |
15.1356 USDT |
13,070.7165 |
14.9350 USDT |
14.7790 USDT |
15.5300 USDT |
15.1730 USDT |